Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Smallcap 600 Growth Ishares ETF (NY: IJT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 59.31 59.51 59.08 59.33 178,834 +0.16(+0.27%)
May 27, 2016 58.65 59.17 59.17 59.17 126,465 +0.51(+0.88%)
May 26, 2016 58.68 58.81 58.52 58.65 121,631 -0.01(-0.02%)
May 25, 2016 58.63 58.86 58.53 58.67 135,107 +0.30(+0.52%)
May 24, 2016 57.41 58.50 57.41 58.37 198,914 +1.30(+2.28%)
May 23, 2016 57.22 57.41 57.00 57.06 160,333 -0.09(-0.16%)
May 20, 2016 56.63 57.16 56.47 57.16 104,215 +0.85(+1.51%)
May 19, 2016 56.48 56.69 55.86 56.30 199,833 -0.51(-0.90%)
May 18, 2016 56.05 57.13 55.95 56.81 186,513 +0.46(+0.82%)
May 17, 2016 57.23 57.40 56.09 56.35 139,818 -1.01(-1.75%)
May 16, 2016 56.76 57.55 56.76 57.36 179,797 +0.66(+1.16%)
May 13, 2016 56.92 57.24 56.56 56.70 83,933 -0.30(-0.53%)
May 12, 2016 57.40 57.48 56.59 57.00 633,658 -0.18(-0.31%)
May 11, 2016 57.88 57.90 57.17 57.17 169,106 -0.77(-1.34%)
May 10, 2016 57.86 57.95 57.49 57.95 192,836 +0.36(+0.62%)
May 09, 2016 57.35 57.89 57.29 57.59 114,205 +0.31(+0.54%)
May 06, 2016 56.77 57.31 56.49 57.28 233,590 +0.32(+0.55%)
May 05, 2016 57.36 57.36 56.95 56.97 237,188 -0.22(-0.38%)
May 04, 2016 57.22 57.59 56.96 57.18 155,171 -0.38(-0.66%)
May 03, 2016 57.91 57.94 57.21 57.56 290,319 -0.77(-1.32%)
May 02, 2016 57.92 58.36 57.77 58.33 114,540 +0.61(+1.06%)
Apr 29, 2016 57.92 58.16 57.44 57.72 183,776 -0.40(-0.69%)
Apr 28, 2016 58.71 59.00 58.04 58.12 162,072 -0.90(-1.53%)
Apr 27, 2016 58.86 59.08 58.58 59.03 136,855 +0.13(+0.22%)
Apr 26, 2016 58.51 58.94 58.25 58.90 133,758 +0.62(+1.06%)
Apr 25, 2016 58.66 58.70 58.13 58.28 125,056 -0.50(-0.84%)
Apr 22, 2016 58.26 58.83 58.18 58.78 160,721 +0.55(+0.95%)
Apr 21, 2016 58.64 58.72 58.08 58.23 298,951 -0.48(-0.81%)
Apr 20, 2016 58.59 58.95 58.38 58.70 208,800 +0.08(+0.14%)
Apr 19, 2016 58.66 58.86 58.38 58.62 149,141 +0.05(+0.09%)
Apr 18, 2016 57.89 58.63 57.89 58.57 148,055 +0.45(+0.77%)
Apr 15, 2016 57.95 58.20 57.89 58.12 163,818 +0.03(+0.05%)
Apr 14, 2016 58.22 58.31 57.91 58.09 179,108 -0.12(-0.21%)
Apr 13, 2016 57.28 58.25 57.28 58.21 206,199 +1.22(+2.15%)
Apr 12, 2016 56.54 57.10 56.35 56.99 245,954 +0.47(+0.84%)
Apr 11, 2016 56.98 57.39 56.50 56.52 171,795 -0.22(-0.39%)
Apr 08, 2016 56.98 57.11 56.45 56.74 135,678 +0.21(+0.37%)
Apr 07, 2016 56.96 57.04 56.25 56.53 179,529 -0.72(-1.26%)
Apr 06, 2016 56.65 57.29 56.57 57.25 206,169 +0.63(+1.10%)
Apr 05, 2016 56.92 57.15 56.60 56.63 689,336 -0.59(-1.04%)
Apr 04, 2016 57.73 57.79 57.21 57.22 1,416,174 -0.58(-1.01%)
Apr 01, 2016 57.08 57.87 56.88 57.80 273,298 +0.25(+0.44%)
Mar 31, 2016 57.55 57.80 57.40 57.55 163,164 +0.06(+0.10%)
Mar 30, 2016 57.68 57.72 57.27 57.49 174,248 +0.13(+0.23%)
Mar 29, 2016 55.63 57.36 55.59 57.36 260,979 +1.58(+2.84%)
Mar 28, 2016 55.74 55.96 55.39 55.77 172,505 +0.14(+0.25%)
Mar 24, 2016 55.30 55.63 55.63 55.63 456,874 +0.04(+0.07%)
Mar 23, 2016 56.26 56.26 55.59 55.59 193,367 -0.79(-1.40%)
Mar 22, 2016 56.04 56.59 55.97 56.39 184,880 -0.01(-0.02%)
Mar 21, 2016 56.52 56.67 56.23 56.40 484,200 -0.23(-0.40%)
Mar 18, 2016 56.31 56.80 56.16 56.62 303,353 +0.54(+0.97%)
Mar 17, 2016 55.30 56.23 54.99 56.08 278,969 +0.70(+1.27%)
Mar 16, 2016 54.88 55.58 54.73 55.38 274,979 +0.22(+0.40%)
Mar 15, 2016 55.58 55.58 55.03 55.15 171,410 -0.71(-1.27%)
Mar 14, 2016 55.93 56.01 55.66 55.86 169,370 -0.18(-0.31%)
Mar 11, 2016 55.36 56.09 55.35 56.04 207,876 +1.12(+2.04%)
Mar 10, 2016 55.44 55.68 54.40 54.92 236,421 -0.43(-0.78%)
Mar 09, 2016 55.25 55.43 55.04 55.35 184,850 +0.25(+0.46%)
Mar 08, 2016 55.93 55.93 55.02 55.09 150,981 -1.10(-1.96%)
Mar 07, 2016 55.62 56.28 55.62 56.19 243,094 +0.43(+0.77%)
Mar 04, 2016 55.55 56.05 55.37 55.76 227,400 +0.19(+0.35%)
Mar 03, 2016 55.08 55.57 55.02 55.57 268,639 +0.48(+0.88%)
Mar 02, 2016 54.76 55.08 54.51 55.08 251,710 +0.25(+0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.